Xiamen Leading Optics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	17.770	17.990	17.400	17.620	16.973	2,924,000
2025-04-23	17.530	18.000	17.530	17.870	17.214	4,398,395
2025-04-22	18.370	18.580	17.360	17.410	16.771	6,244,487
2025-04-21	16.840	17.250	16.690	17.250	16.617	2,420,000
2025-04-18	16.750	16.990	16.550	16.840	16.222	1,908,865
2025-04-17	16.480	16.960	16.480	16.770	16.154	2,216,000
2025-04-16	17.120	17.120	16.360	16.690	16.077	2,877,700
2025-04-15	17.220	17.360	16.930	17.050	16.424	2,823,300
2025-04-14	17.500	17.650	17.170	17.220	16.588	4,662,600
2025-04-11	16.250	17.230	16.160	17.050	16.424	6,192,100
2025-04-10	16.280	16.880	16.160	16.610	16.000	8,433,664
2025-04-09	15.300	15.960	14.490	15.550	14.979	11,490,300
2025-04-08	16.500	17.380	16.100	16.100	15.509	4,799,800
2025-04-07	17.900	18.740	17.890	17.890	17.233	1,989,900
2025-04-03	20.160	20.460	19.730	19.880	19.150	4,118,500
2025-04-02	20.750	21.000	20.400	20.470	19.718	3,893,100
2025-04-01	20.840	21.110	20.680	20.810	20.046	4,596,300
2025-03-31	20.160	20.970	20.150	20.870	20.104	5,064,600
2025-03-28	21.050	21.050	20.420	20.480	19.728	6,027,000
2025-03-27	20.800	21.480	20.150	21.160	20.383	9,865,000
2025-03-26	20.310	20.750	20.230	20.730	19.969	6,706,200
2025-03-25	21.380	21.410	20.340	20.450	19.699	10,024,200
2025-03-24	22.160	22.860	21.110	21.500	20.711	12,773,530
2025-03-21	24.130	24.760	22.860	22.860	22.021	17,152,056
2025-03-20	24.390	26.540	23.750	25.400	24.467	24,683,754
2025-03-19	22.590	24.800	22.170	24.130	23.244	17,184,424
2025-03-18	23.010	23.330	22.130	22.930	22.088	11,844,300
2025-03-17	22.330	23.720	22.100	23.410	22.550	14,059,360
2025-03-14	22.570	24.320	22.120	22.850	22.011	20,818,165
2025-03-13	21.170	23.290	21.000	23.290	22.435	19,661,285
2025-03-12	21.100	21.580	21.100	21.170	20.393	11,982,675
2025-03-11	20.620	22.360	20.000	21.280	20.499	17,747,460
2025-03-10	21.410	21.950	20.520	20.700	19.940	17,732,364
2025-03-07	19.300	21.410	19.180	21.410	20.624	13,081,820
2025-03-06	19.140	19.480	18.760	19.460	18.745	7,204,160
2025-03-05	19.230	19.480	18.920	19.140	18.437	2,804,069
2025-03-04	18.900	19.310	18.810	19.290	18.582	2,437,900
2025-03-03	19.350	19.580	18.800	19.060	18.360	3,469,600
2025-02-28	20.040	20.200	19.190	19.260	18.553	5,231,165
2025-02-27	20.470	20.470	19.720	20.240	19.497	4,803,495
2025-02-26	20.080	20.570	19.800	20.350	19.603	6,561,565
2025-02-25	19.960	20.210	19.710	20.030	19.295	4,727,170
2025-02-24	20.200	20.220	19.810	20.160	19.420	5,791,265
2025-02-21	19.980	20.650	19.850	20.290	19.545	10,730,855
2025-02-20	19.680	20.400	19.670	20.010	19.275	11,972,955
2025-02-19	18.610	19.460	18.480	19.430	18.717	7,249,900
2025-02-18	19.210	19.250	18.480	18.610	17.927	4,622,100
2025-02-17	18.780	19.360	18.780	19.120	18.418	5,132,300
2025-02-14	18.870	19.060	18.620	18.860	18.167	4,185,100
2025-02-13	19.460	19.520	18.860	18.860	18.167	7,251,900
2025-02-12	19.460	19.600	19.340	19.550	18.832	6,152,300
2025-02-11	19.550	19.690	19.340	19.460	18.745	5,638,400
2025-02-10	19.580	19.680	19.270	19.650	18.928	9,359,310
2025-02-07	19.210	20.040	19.120	19.950	19.217	14,553,575
2025-02-06	18.370	19.590	18.270	19.370	18.659	13,416,800
2025-02-05	18.370	18.520	18.190	18.470	17.792	6,418,900
2025-01-27	18.740	18.940	18.330	18.330	17.657	7,063,600
2025-01-24	18.490	18.830	18.210	18.730	18.042	9,835,400
2025-01-23	18.660	19.310	18.590	18.590	17.907	19,655,175
2025-01-22	17.080	18.930	17.000	18.930	18.235	17,519,460

← NewerPage 7 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0500 CNY
2026-06-17	0.3000 CNY
2025-09-29	0.3000 CNY
2025-05-28	0.3100 CNY
2024-09-25	0.0900 CNY
2024-06-07	0.2500 CNY
2023-06-08	0.1200 CNY
2022-06-02	0.1200 CNY
2021-06-01	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.